504.00
-1(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 504 | 504 | 504 | 507 | 489 | 76,598 |
| September 26, 2025 | 494 | 504 | 504 | 507 | 486 | 159,409 |
| September 25, 2025 | 500 | 494 | 494 | 504 | 485 | 182,171 |
| September 24, 2025 | 494 | 500 | 500 | 517 | 494 | 196,865 |
| September 23, 2025 | 493 | 495 | 495 | 509 | 491 | 127,716 |
| September 22, 2025 | 501 | 498 | 498 | 509 | 489 | 273,400 |
| September 19, 2025 | 509 | 501 | 501 | 517 | 496 | 253,322 |
| September 18, 2025 | 502 | 509 | 509 | 513 | 497 | 184,025 |
| September 17, 2025 | 503 | 502 | 502 | 505 | 491 | 368,650 |
| September 16, 2025 | 515 | 502 | 502 | 516 | 497 | 341,674 |
| September 15, 2025 | 525 | 511 | 511 | 527 | 510 | 221,584 |
| September 12, 2025 | 522 | 519 | 519 | 529 | 512 | 244,506 |
| September 11, 2025 | 543 | 522 | 522 | 545 | 520 | 318,579 |
| September 10, 2025 | 528 | 535 | 535 | 541 | 511 | 538,626 |
| September 09, 2025 | 525 | 535 | 535 | 535 | 505 | 561,900 |
| September 08, 2025 | 552 | 530 | 530 | 570 | 518 | 1.59M |
| September 05, 2025 | 565 | 534 | 534 | 566 | 525 | 1.68M |
| September 04, 2025 | 676 | 559 | 559 | 699 | 550 | 10.01M |
| September 03, 2025 | 482 | 618 | 618 | 618 | 479 | 12.1M |
| September 02, 2025 | 480 | 476 | 476 | 485 | 470 | 120,299 |
| September 01, 2025 | 494 | 480 | 480 | 494 | 480 | 62,290 |
| August 29, 2025 | 495 | 495 | 495 | 507 | 494 | 56,161 |
| August 28, 2025 | 498 | 496 | 496 | 509 | 486 | 92,234 |
| August 27, 2025 | 508 | 498 | 498 | 508 | 497 | 112,283 |
| August 26, 2025 | 518 | 503 | 503 | 518 | 493 | 204,507 |
| August 25, 2025 | 481 | 500 | 500 | 505 | 474 | 328,954 |
| August 22, 2025 | 474 | 481 | 481 | 488 | 467 | 122,712 |
| August 21, 2025 | 466 | 479 | 479 | 484 | 463 | 79,330 |
| August 20, 2025 | 463 | 470 | 470 | 478 | 455 | 199,127 |
| August 19, 2025 | 472 | 469 | 469 | 485 | 469 | 100,593 |
| August 18, 2025 | 489 | 472 | 472 | 489 | 472 | 96,073 |
| August 14, 2025 | 486 | 480 | 480 | 490 | 470 | 223,654 |
| August 13, 2025 | 469 | 476 | 476 | 558 | 469 | 2M |
| August 12, 2025 | 466 | 469 | 469 | 476 | 464 | 54,252 |
| August 11, 2025 | 461 | 466 | 466 | 473 | 461 | 73,552 |
| August 08, 2025 | 476 | 465 | 465 | 492 | 464 | 82,976 |
| August 07, 2025 | 472 | 475 | 475 | 497 | 469 | 115,354 |
| August 06, 2025 | 477 | 472 | 472 | 484 | 470 | 41,230 |
| August 05, 2025 | 470 | 477 | 477 | 478 | 466 | 61,745 |
| August 04, 2025 | 467 | 470 | 470 | 477 | 454 | 144,232 |
| August 01, 2025 | 482 | 468 | 468 | 487 | 461 | 169,646 |
| July 31, 2025 | 463 | 479 | 479 | 523 | 463 | 956,632 |
| July 30, 2025 | 462 | 461 | 461 | 477 | 460 | 132,515 |
| July 29, 2025 | 486 | 466 | 466 | 486 | 465 | 163,446 |
| July 28, 2025 | 493 | 475 | 475 | 509 | 447 | 423,996 |
| July 25, 2025 | 515 | 493 | 493 | 515 | 493 | 106,863 |
| July 24, 2025 | 494 | 505 | 505 | 510 | 488 | 273,305 |
| July 23, 2025 | 484 | 495 | 495 | 552 | 479 | 1.37M |
| July 22, 2025 | 504 | 484 | 484 | 511 | 483 | 293,835 |
| July 21, 2025 | 502 | 502 | 502 | 520 | 495 | 276,410 |
| July 18, 2025 | 525 | 502 | 502 | 534 | 501 | 297,530 |
| July 17, 2025 | 536 | 525 | 525 | 536 | 500 | 830,932 |
| July 16, 2025 | 527 | 539 | 539 | 577 | 520 | 1.31M |
| July 15, 2025 | 550 | 522 | 522 | 555 | 510 | 949,956 |
| July 14, 2025 | 545 | 548 | 548 | 579 | 541 | 2.39M |
| July 11, 2025 | 626 | 550 | 550 | 668 | 550 | 15.75M |
| July 10, 2025 | 446 | 549 | 549 | 549 | 436 | 7.1M |
| July 09, 2025 | 439 | 423 | 423 | 439 | 420 | 61,474 |
| July 08, 2025 | 422 | 433 | 433 | 436 | 420 | 150,217 |
| July 07, 2025 | 420 | 422 | 422 | 423 | 414 | 99,829 |